Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marrone Bio Innov
(NQ:
MBII
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 12, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
1.450
1.550
1.420
1.470
267,300
+0.02(+1.38%)
Dec 28, 2018
1.500
1.540
1.400
1.450
215,500
-0.05(-3.33%)
Dec 27, 2018
1.600
1.630
1.460
1.500
216,201
-0.10(-6.25%)
Dec 26, 2018
1.520
1.700
1.500
1.600
294,144
+0.06(+3.90%)
Dec 24, 2018
1.620
1.620
1.470
1.540
170,100
-0.08(-4.94%)
Dec 21, 2018
1.500
1.620
1.410
1.620
504,400
+0.11(+7.28%)
Dec 20, 2018
1.440
1.510
1.350
1.510
343,322
+0.08(+5.59%)
Dec 19, 2018
1.270
1.450
1.270
1.430
346,500
+0.16(+12.60%)
Dec 18, 2018
1.190
1.300
1.180
1.270
164,240
+0.08(+6.72%)
Dec 17, 2018
1.230
1.270
1.150
1.190
214,265
-0.01(-0.83%)
Dec 14, 2018
1.200
1.290
1.170
1.200
149,500
+0.00(+0.00%)
Dec 13, 2018
1.240
1.320
1.180
1.200
188,094
-0.04(-3.23%)
Dec 12, 2018
1.210
1.350
1.200
1.240
193,479
+0.04(+3.77%)
Dec 11, 2018
1.100
1.220
1.100
1.195
161,823
+0.03(+2.14%)
Dec 10, 2018
1.320
1.340
1.150
1.170
609,443
-0.16(-12.03%)
Dec 07, 2018
1.370
1.390
1.330
1.330
65,400
-0.04(-2.92%)
Dec 06, 2018
1.300
1.430
1.300
1.370
124,186
+0.02(+1.48%)
Dec 04, 2018
1.440
1.530
1.330
1.350
265,800
-0.12(-8.16%)
Dec 03, 2018
1.490
1.570
1.450
1.470
208,912
-0.05(-3.29%)
Nov 30, 2018
1.540
1.600
1.500
1.520
81,600
-0.01(-0.65%)
Nov 29, 2018
1.490
1.600
1.490
1.530
47,628
+0.03(+2.00%)
Nov 28, 2018
1.500
1.550
1.460
1.500
113,829
+0.01(+0.67%)
Nov 27, 2018
1.450
1.520
1.440
1.490
52,645
+0.02(+1.36%)
Nov 26, 2018
1.510
1.550
1.430
1.470
104,464
-0.07(-4.55%)
Nov 23, 2018
1.500
1.550
1.450
1.540
84,400
+0.04(+2.67%)
Nov 21, 2018
1.500
1.500
1.500
0
+0.08(+5.63%)
Nov 20, 2018
1.410
1.500
1.330
1.420
154,181
+0.01(+0.71%)
Nov 19, 2018
1.460
1.540
1.410
1.410
135,106
-0.04(-2.76%)
Nov 16, 2018
1.410
1.460
1.380
1.450
121,100
+0.02(+1.40%)
Nov 15, 2018
1.480
1.480
1.370
1.430
150,682
-0.05(-3.38%)
Nov 14, 2018
1.400
1.529
1.400
1.480
179,530
+0.03(+2.07%)
Nov 13, 2018
1.480
1.580
1.450
1.450
93,512
+0.00(+0.00%)
Nov 12, 2018
1.560
1.570
1.450
1.450
63,424
-0.09(-5.84%)
Nov 09, 2018
1.600
1.670
1.500
1.540
90,600
-0.06(-3.75%)
Nov 08, 2018
1.620
1.680
1.550
1.600
104,093
-0.02(-1.23%)
Nov 07, 2018
1.620
1.670
1.550
1.620
98,327
+0.01(+0.62%)
Nov 06, 2018
1.630
1.655
1.546
1.610
99,294
-0.02(-1.23%)
Nov 05, 2018
1.750
1.750
1.600
1.630
80,768
-0.03(-1.81%)
Nov 02, 2018
1.550
1.680
1.480
1.660
126,000
+0.11(+7.10%)
Nov 01, 2018
1.530
1.660
1.520
1.550
74,307
+0.05(+3.33%)
Oct 31, 2018
1.570
1.580
1.500
1.500
141,816
-0.05(-3.23%)
Oct 30, 2018
1.660
1.660
1.520
1.550
166,855
-0.12(-7.19%)
Oct 29, 2018
1.700
1.739
1.600
1.670
191,004
-0.01(-0.60%)
Oct 26, 2018
1.630
1.740
1.580
1.680
167,500
+0.05(+3.07%)
Oct 25, 2018
1.470
1.650
1.457
1.630
218,752
+0.19(+13.19%)
Oct 24, 2018
1.550
1.650
1.430
1.440
221,730
-0.10(-6.49%)
Oct 23, 2018
1.550
1.629
1.510
1.540
145,260
-0.02(-1.28%)
Oct 22, 2018
1.600
1.690
1.560
1.560
198,022
-0.05(-3.11%)
Oct 19, 2018
1.620
1.680
1.580
1.610
182,100
-0.02(-1.23%)
Oct 18, 2018
1.690
1.700
1.590
1.630
218,159
-0.06(-3.55%)
Oct 17, 2018
1.730
1.740
1.650
1.690
110,665
-0.03(-1.74%)
Oct 16, 2018
1.610
1.740
1.570
1.720
173,836
+0.03(+1.78%)
Oct 15, 2018
1.750
1.770
1.670
1.690
107,308
-0.04(-2.31%)
Oct 12, 2018
1.660
1.800
1.660
1.730
199,900
+0.08(+4.85%)
Oct 11, 2018
1.690
1.780
1.650
1.650
132,535
-0.05(-2.94%)
Oct 10, 2018
1.740
1.810
1.670
1.700
152,934
-0.03(-1.73%)
Oct 09, 2018
1.750
1.770
1.710
1.730
124,018
-0.02(-1.14%)
Oct 08, 2018
1.800
1.810
1.720
1.750
135,438
-0.04(-2.23%)
Oct 05, 2018
1.840
1.850
1.770
1.790
90,500
-0.04(-2.19%)
Oct 04, 2018
1.810
1.870
1.790
1.830
174,531
+0.01(+0.55%)
Oct 03, 2018
1.820
1.860
1.780
1.820
109,829
-0.01(-0.55%)
Oct 02, 2018
1.820
1.840
1.700
1.830
272,388
+0.01(+0.55%)
Oct 01, 2018
1.870
1.900
1.820
1.820
122,154
-0.01(-0.55%)
Sep 28, 2018
1.840
1.890
1.800
1.830
174,100
-0.02(-1.08%)
Sep 27, 2018
1.800
1.850
1.790
1.850
196,410
+0.06(+3.35%)
Sep 26, 2018
1.910
1.950
1.760
1.790
356,624
-0.11(-5.79%)
Sep 25, 2018
1.940
1.990
1.890
1.900
185,184
-0.02(-1.04%)
Sep 24, 2018
1.900
1.950
1.860
1.920
226,374
+0.03(+1.59%)
Sep 21, 2018
1.970
1.980
1.880
1.890
494,300
-0.09(-4.55%)
Sep 20, 2018
1.910
1.990
1.900
1.980
208,076
+0.11(+5.88%)
Sep 19, 2018
1.950
2.000
1.860
1.870
277,619
-0.08(-4.10%)
Sep 18, 2018
1.910
2.000
1.850
1.950
514,326
+0.02(+1.04%)
Sep 17, 2018
2.020
2.050
1.890
1.930
211,771
-0.08(-3.98%)
Sep 14, 2018
2.010
2.050
1.970
2.010
150,500
-0.01(-0.50%)
Sep 13, 2018
1.940
2.070
1.940
2.020
175,298
+0.07(+3.59%)
Sep 12, 2018
2.060
2.110
1.880
1.950
432,755
-0.12(-5.80%)
Sep 11, 2018
2.110
2.120
2.070
2.070
259,376
-0.03(-1.43%)
Sep 10, 2018
2.080
2.120
2.030
2.100
228,008
+0.04(+1.94%)
Sep 07, 2018
1.990
2.070
1.930
2.060
203,400
+0.07(+3.52%)
Sep 06, 2018
2.040
2.120
1.980
1.990
267,983
-0.12(-5.69%)
Sep 05, 2018
2.130
2.140
2.040
2.110
326,082
-0.01(-0.47%)
Sep 04, 2018
2.100
2.140
1.990
2.120
243,015
+0.04(+1.68%)
Aug 31, 2018
2.085
2.085
2.085
0
+0.04(+1.71%)
Aug 30, 2018
1.950
2.090
1.950
2.050
437,159
+0.11(+5.67%)
Aug 29, 2018
1.920
1.980
1.910
1.940
151,757
+0.01(+0.52%)
Aug 28, 2018
1.900
1.950
1.860
1.930
88,043
+0.03(+1.58%)
Aug 27, 2018
1.900
1.950
1.860
1.900
105,657
+0.00(+0.00%)
Aug 24, 2018
1.840
1.900
1.830
1.900
78,800
+0.06(+3.26%)
Aug 23, 2018
1.850
1.870
1.820
1.840
69,850
+0.01(+0.55%)
Aug 22, 2018
1.820
1.890
1.800
1.830
96,185
-0.04(-2.14%)
Aug 21, 2018
1.820
1.890
1.780
1.870
133,673
+0.05(+2.75%)
Aug 20, 2018
1.860
1.860
1.780
1.820
86,317
+0.03(+1.68%)
Aug 17, 2018
1.900
1.920
1.780
1.790
160,400
-0.13(-6.77%)
Aug 16, 2018
1.850
1.920
1.820
1.920
186,037
+0.06(+3.23%)
Aug 15, 2018
1.890
1.970
1.770
1.860
430,390
-0.02(-1.06%)
Aug 14, 2018
1.910
1.940
1.840
1.880
232,476
-0.01(-0.53%)
Aug 13, 2018
1.940
1.969
1.841
1.890
150,599
-0.03(-1.56%)
Aug 10, 2018
1.940
1.970
1.900
1.920
149,800
-0.02(-1.03%)
Aug 09, 2018
1.970
1.980
1.920
1.940
174,578
-0.05(-2.51%)
Aug 08, 2018
2.000
2.050
1.970
1.990
260,951
+0.02(+1.02%)
Aug 07, 2018
2.010
2.020
1.960
1.970
169,188
-0.03(-1.50%)
Aug 06, 2018
2.070
2.090
1.970
2.000
250,653
-0.05(-2.44%)
Aug 03, 2018
2.040
2.070
1.930
2.050
202,400
+0.02(+0.99%)
Aug 02, 2018
2.130
2.180
2.010
2.030
353,571
-0.09(-4.25%)
Aug 01, 2018
2.040
2.130
2.010
2.120
594,027
+0.09(+4.43%)
Jul 31, 2018
1.930
2.070
1.925
2.030
337,733
+0.11(+5.73%)
Jul 30, 2018
1.970
1.990
1.910
1.920
132,218
-0.04(-2.04%)
Jul 27, 2018
1.980
1.990
1.870
1.960
162,400
-0.02(-1.01%)
Jul 26, 2018
1.920
1.990
1.860
1.980
204,510
+0.11(+5.88%)
Jul 25, 2018
1.900
1.919
1.850
1.870
219,893
-0.02(-1.06%)
Jul 24, 2018
1.920
1.940
1.860
1.890
131,672
-0.03(-1.56%)
Jul 23, 2018
1.950
1.970
1.860
1.920
174,347
-0.02(-1.03%)
Jul 20, 2018
1.900
1.977
1.875
1.940
358,481
+0.02(+1.04%)
Jul 19, 2018
1.840
1.935
1.820
1.920
372,819
+0.09(+4.92%)
Jul 18, 2018
1.950
1.950
1.824
1.830
449,883
-0.09(-4.69%)
Jul 17, 2018
1.960
2.020
1.863
1.920
465,281
-0.05(-2.54%)
Jul 16, 2018
1.930
2.000
1.890
1.970
405,449
+0.05(+2.60%)
Jul 13, 2018
1.900
1.950
1.880
1.920
178,536
+0.01(+0.52%)
Jul 12, 2018
1.880
1.950
1.831
1.910
221,263
+0.01(+0.53%)
Jul 11, 2018
1.850
1.900
1.824
1.900
165,956
+0.04(+2.15%)
Jul 10, 2018
1.890
1.940
1.850
1.860
189,706
-0.01(-0.53%)
Jul 09, 2018
1.920
1.920
1.820
1.870
270,002
-0.07(-3.61%)
Jul 06, 2018
2.000
2.010
1.880
1.940
426,009
-0.05(-2.51%)
Jul 05, 2018
1.920
2.070
1.890
1.990
474,621
+0.06(+3.11%)
Jul 03, 2018
1.930
1.930
1.930
0
+0.06(+3.21%)
Jul 02, 2018
1.840
1.940
1.830
1.870
263,568
+0.03(+1.63%)
Jun 29, 2018
1.830
1.910
1.820
1.840
334,677
+0.03(+1.66%)
Jun 28, 2018
1.780
1.820
1.740
1.810
185,140
+0.02(+1.12%)
Jun 27, 2018
1.800
1.847
1.740
1.790
333,501
+0.02(+1.13%)
Jun 26, 2018
1.730
1.800
1.701
1.770
320,461
+0.05(+2.91%)
Jun 25, 2018
1.870
1.890
1.700
1.720
591,587
-0.19(-9.95%)
Jun 22, 2018
1.650
1.940
1.642
1.910
6,567,218
+0.27(+16.46%)
Jun 21, 2018
1.730
1.740
1.630
1.640
385,588
-0.08(-4.65%)
Jun 20, 2018
1.830
1.850
1.640
1.720
523,673
-0.09(-4.97%)
Jun 19, 2018
1.810
1.890
1.740
1.810
335,464
-0.01(-0.55%)
Jun 18, 2018
1.800
1.830
1.730
1.820
218,842
+0.05(+2.82%)
Jun 15, 2018
1.820
1.736
1.770
334,184
-0.05(-2.75%)
Jun 14, 2018
1.750
1.840
1.740
1.820
442,262
+0.10(+5.81%)
Jun 13, 2018
1.720
1.780
1.700
1.720
167,470
+0.00(+0.00%)
Jun 12, 2018
1.680
1.750
1.660
1.720
237,119
+0.03(+1.78%)
Jun 11, 2018
1.660
1.750
1.610
1.690
214,008
+0.02(+1.20%)
Jun 08, 2018
1.720
1.750
1.620
1.670
146,570
-0.05(-2.91%)
Jun 07, 2018
1.710
1.720
1.651
1.720
144,948
+0.01(+0.58%)
Jun 06, 2018
1.680
1.720
1.630
1.710
236,734
+0.04(+2.40%)
Jun 05, 2018
1.590
1.700
1.590
1.670
152,474
+0.08(+5.03%)
Jun 04, 2018
1.650
1.689
1.550
1.590
192,521
-0.07(-4.22%)
Jun 01, 2018
1.630
1.720
1.500
1.660
324,119
+0.03(+1.84%)
May 31, 2018
1.670
1.695
1.520
1.630
520,377
-0.02(-1.21%)
May 30, 2018
1.690
1.734
1.650
1.650
390,436
-0.03(-1.79%)
May 29, 2018
1.800
1.800
1.650
1.680
324,279
-0.10(-5.62%)
May 25, 2018
1.780
1.780
1.780
0
+0.07(+4.09%)
May 24, 2018
1.810
1.830
1.680
1.710
447,158
-0.10(-5.52%)
May 23, 2018
1.850
1.870
1.760
1.810
405,745
-0.05(-2.69%)
May 22, 2018
1.880
1.890
1.800
1.860
281,544
-0.02(-1.06%)
May 21, 2018
1.940
1.950
1.800
1.880
657,907
-0.04(-2.08%)
May 18, 2018
1.860
1.950
1.810
1.920
837,756
+0.08(+4.35%)
May 17, 2018
1.820
1.900
1.810
1.840
350,863
+0.02(+1.10%)
May 16, 2018
1.780
1.880
1.780
1.820
381,115
+0.05(+2.82%)
May 15, 2018
1.760
1.898
1.750
1.770
597,711
+0.00(+0.00%)
May 14, 2018
1.810
1.830
1.700
1.770
704,577
-0.03(-1.67%)
May 11, 2018
1.700
1.810
1.680
1.800
524,734
+0.12(+7.14%)
May 10, 2018
1.680
1.710
1.660
1.680
161,839
+0.00(+0.00%)
May 09, 2018
1.720
1.760
1.650
1.680
191,709
-0.05(-2.89%)
May 08, 2018
1.740
1.770
1.690
1.730
530,404
+0.00(+0.00%)
May 07, 2018
1.670
1.750
1.600
1.730
464,747
+0.02(+1.17%)
May 04, 2018
1.680
1.750
1.650
1.710
177,975
+0.02(+1.18%)
May 03, 2018
1.740
1.740
1.650
1.690
379,008
-0.03(-1.74%)
May 02, 2018
1.700
1.750
1.660
1.720
400,972
+0.02(+1.18%)
May 01, 2018
1.740
1.750
1.670
1.700
418,770
-0.05(-2.86%)
Apr 30, 2018
1.840
1.850
1.680
1.750
471,976
-0.05(-2.78%)
Apr 27, 2018
1.700
1.800
1.670
1.800
605,222
+0.10(+5.88%)
Apr 26, 2018
1.700
1.736
1.610
1.700
541,068
+0.03(+1.80%)
Apr 25, 2018
1.670
1.680
1.570
1.670
318,252
+0.00(+0.00%)
Apr 24, 2018
1.700
1.710
1.620
1.670
321,614
-0.03(-1.76%)
Apr 23, 2018
1.700
1.720
1.660
1.700
505,335
+0.00(+0.00%)
Apr 20, 2018
1.700
1.760
1.690
1.700
302,438
-0.02(-1.16%)
Apr 19, 2018
1.710
1.870
1.700
1.720
658,212
-0.13(-7.03%)
Apr 18, 2018
1.680
1.860
1.660
1.850
3,277,068
+0.02(+1.09%)
Apr 17, 2018
1.950
1.950
1.830
1.830
488,916
-0.12(-6.15%)
Apr 16, 2018
2.150
2.218
1.860
1.950
684,243
-0.16(-7.58%)
Apr 13, 2018
2.250
2.250
2.060
2.110
296,209
-0.14(-6.22%)
Apr 12, 2018
2.240
2.270
2.120
2.250
444,096
+0.00(+0.00%)
Apr 11, 2018
2.300
2.500
2.220
2.250
581,922
-0.06(-2.60%)
Apr 10, 2018
2.560
2.600
2.230
2.310
902,132
-0.31(-11.83%)
Apr 09, 2018
3.100
3.150
2.590
2.620
1,882,777
-0.63(-19.38%)
Apr 06, 2018
2.710
3.390
2.680
3.250
1,883,160
+0.58(+21.72%)
Apr 05, 2018
2.580
2.750
2.510
2.670
738,266
+0.13(+5.12%)
Apr 04, 2018
2.540
2.900
2.450
2.540
1,445,336
+0.05(+2.01%)
Apr 03, 2018
2.080
2.650
2.040
2.490
1,392,221
+0.31(+14.22%)
Apr 02, 2018
2.030
2.300
1.940
2.180
408,042
+0.18(+9.00%)
Mar 29, 2018
2.000
2.000
2.000
0
-0.08(-3.85%)
Mar 28, 2018
2.320
2.420
2.011
2.080
672,143
-0.24(-10.34%)
Mar 27, 2018
2.000
2.390
2.000
2.320
784,469
+0.32(+16.00%)
Mar 26, 2018
1.950
2.090
1.850
2.000
423,199
+0.05(+2.56%)
Mar 23, 2018
1.860
1.950
1.780
1.950
148,920
+0.11(+5.98%)
Mar 22, 2018
1.850
1.919
1.720
1.840
127,840
-0.01(-0.54%)
Mar 21, 2018
1.830
2.000
1.830
1.850
330,584
-0.04(-2.12%)
Mar 20, 2018
1.760
2.060
1.640
1.890
849,859
+0.15(+8.62%)
Mar 19, 2018
1.750
1.790
1.670
1.740
268,348
+0.04(+2.35%)
Mar 16, 2018
1.660
1.730
1.610
1.700
319,588
+0.05(+3.03%)
Mar 15, 2018
1.730
1.760
1.590
1.650
308,466
+0.00(+0.00%)
Mar 14, 2018
1.700
1.700
1.571
1.650
284,141
-0.05(-2.94%)
Mar 13, 2018
1.590
1.750
1.550
1.700
374,636
+0.13(+8.28%)
Mar 12, 2018
1.740
1.770
1.500
1.570
585,872
-0.20(-11.25%)
Mar 09, 2018
1.450
1.960
1.400
1.769
537,870
+0.33(+22.85%)
Mar 08, 2018
1.340
1.450
1.301
1.440
167,642
+0.13(+9.92%)
Mar 07, 2018
1.290
1.400
1.290
1.310
389,395
+0.02(+1.55%)
Mar 06, 2018
1.240
1.310
1.230
1.290
177,871
+0.06(+4.88%)
Mar 05, 2018
1.170
1.250
1.150
1.230
109,666
+0.05(+4.24%)
Mar 02, 2018
1.090
1.190
1.090
1.180
92,749
+0.07(+6.31%)
Mar 01, 2018
1.100
1.140
1.070
1.110
38,119
+0.00(+0.00%)
Feb 28, 2018
1.140
1.140
1.090
1.110
80,505
-0.03(-2.63%)
Feb 27, 2018
1.170
1.170
1.110
1.140
60,784
+0.00(+0.00%)
Feb 26, 2018
1.160
1.169
1.120
1.140
46,897
+0.00(+0.00%)
Feb 23, 2018
1.140
1.179
1.100
1.140
69,571
+0.01(+0.88%)
Feb 22, 2018
1.170
1.180
1.130
1.130
42,894
-0.02(-1.74%)
Feb 21, 2018
1.190
1.190
1.150
1.150
32,638
-0.02(-1.71%)
Feb 20, 2018
1.250
1.250
1.160
1.170
73,785
-0.06(-4.88%)
Feb 16, 2018
1.230
1.230
1.230
0
+0.01(+0.82%)
Feb 15, 2018
1.200
1.230
1.141
1.220
50,422
+0.04(+3.39%)
Feb 14, 2018
1.120
1.190
1.120
1.180
84,336
+0.05(+4.42%)
Feb 13, 2018
1.150
1.189
1.130
1.130
53,949
-0.02(-1.74%)
Feb 12, 2018
1.230
1.250
1.150
1.150
103,273
-0.09(-7.26%)
Feb 09, 2018
1.180
1.240
1.160
1.240
145,525
+0.06(+5.08%)
Feb 08, 2018
1.150
1.190
1.150
1.180
136,760
+0.07(+6.31%)
Feb 07, 2018
1.160
1.200
1.112
1.110
154,997
+0.04(+3.74%)
Feb 06, 2018
1.000
1.070
1.000
1.070
46,212
+0.05(+4.90%)
Feb 05, 2018
1.020
1.040
1.020
1.020
44,426
-0.02(-1.92%)
Feb 02, 2018
1.070
1.070
1.020
1.040
63,844
-0.03(-2.80%)
Feb 01, 2018
1.050
1.070
0.9900
1.070
132,399
+0.03(+2.88%)
Jan 31, 2018
1.070
1.082
1.040
1.040
69,836
-0.02(-1.89%)
Jan 30, 2018
1.150
1.158
1.030
1.060
190,783
-0.04(-3.64%)
Jan 29, 2018
1.150
1.180
1.090
1.100
117,259
-0.05(-4.35%)
Jan 26, 2018
1.190
1.210
1.140
1.150
121,208
-0.05(-4.16%)
Jan 25, 2018
1.220
1.220
1.190
1.200
47,791
-0.01(-0.42%)
Jan 24, 2018
1.240
1.270
1.190
1.205
45,840
-0.03(-2.82%)
Jan 23, 2018
1.160
1.240
1.150
1.240
52,272
+0.05(+4.20%)
Jan 22, 2018
1.210
1.235
1.160
1.190
39,948
-0.01(-1.11%)
Jan 19, 2018
1.200
1.240
1.161
1.203
72,242
+0.00(+0.41%)
Jan 18, 2018
1.180
1.200
1.150
1.198
111,461
+0.01(+0.71%)
Jan 17, 2018
1.220
1.290
1.180
1.190
55,572
-0.03(-2.46%)
Jan 16, 2018
1.260
1.260
1.180
1.220
76,030
-0.04(-3.17%)
Jan 12, 2018
1.260
1.260
1.260
0
-0.01(-0.79%)
Jan 11, 2018
1.250
1.307
1.230
1.270
93,081
+0.04(+3.25%)
Jan 10, 2018
1.250
1.283
1.220
1.230
82,417
-0.02(-1.90%)
Jan 09, 2018
1.340
1.350
1.220
1.254
138,056
-0.06(-4.77%)
Jan 08, 2018
1.220
1.320
1.200
1.317
293,595
+0.13(+10.64%)
Jan 05, 2018
1.160
1.200
1.140
1.190
102,960
+0.05(+4.39%)
Jan 04, 2018
1.140
1.150
1.130
1.140
149,260
+0.00(+0.00%)
Jan 03, 2018
1.150
1.200
1.120
1.140
96,846
+0.01(+0.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.